日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
126 |
128 |
124 |
125 |
-0.79% |
338,900 |
2025/4/24 |
129 |
130 |
125 |
126 |
-0.79% |
634,800 |
2025/4/23 |
133 |
143 |
126 |
127 |
-1.55% |
2,306,200 |
2025/4/22 |
130 |
133 |
129 |
129 |
-0.77% |
142,000 |
2025/4/21 |
132 |
134 |
130 |
130 |
-2.26% |
210,600 |
2025/4/18 |
130 |
133 |
130 |
133 |
+1.53% |
171,900 |
2025/4/17 |
124 |
131 |
124 |
131 |
+3.97% |
349,600 |
2025/4/16 |
128 |
129 |
124 |
126 |
+0.00% |
193,200 |
2025/4/15 |
130 |
136 |
123 |
126 |
-2.33% |
848,600 |
2025/4/14 |
130 |
132 |
128 |
129 |
+0.00% |
148,100 |
2025/4/11 |
125 |
130 |
123 |
129 |
+0.78% |
417,100 |
2025/4/10 |
132 |
132 |
126 |
128 |
+6.67% |
426,800 |
2025/4/9 |
123 |
123 |
115 |
120 |
-4.00% |
560,600 |
2025/4/8 |
115 |
128 |
115 |
125 |
+13.64% |
834,900 |
2025/4/7 |
110 |
120 |
110 |
110 |
-15.38% |
1,174,400 |
2025/4/4 |
132 |
135 |
124 |
130 |
-4.41% |
865,000 |
2025/4/3 |
135 |
140 |
131 |
136 |
-2.86% |
418,400 |
2025/4/2 |
141 |
143 |
139 |
140 |
-1.41% |
202,500 |
2025/4/1 |
144 |
146 |
140 |
142 |
+0.00% |
275,300 |
2025/3/31 |
142 |
144 |
139 |
142 |
-2.07% |
297,700 |
2025/3/28 |
152 |
153 |
145 |
145 |
-3.97% |
487,600 |
2025/3/27 |
155 |
155 |
150 |
151 |
-1.95% |
433,100 |
2025/3/26 |
158 |
159 |
154 |
154 |
-3.75% |
509,000 |
2025/3/25 |
155 |
183 |
152 |
160 |
+4.58% |
4,352,800 |
2025/3/24 |
158 |
160 |
153 |
153 |
-1.29% |
340,200 |
2025/3/21 |
154 |
160 |
154 |
155 |
+0.65% |
404,700 |
2025/3/19 |
155 |
157 |
152 |
154 |
-0.65% |
324,400 |
2025/3/18 |
157 |
157 |
154 |
155 |
+0.00% |
277,400 |
2025/3/17 |
151 |
157 |
150 |
155 |
+4.03% |
497,100 |
2025/3/14 |
151 |
152 |
149 |
149 |
-1.97% |
269,800 |
2025/3/13 |
151 |
156 |
151 |
152 |
+1.33% |
320,000 |
2025/3/12 |
152 |
154 |
150 |
150 |
+0.00% |
360,100 |
2025/3/11 |
147 |
150 |
144 |
150 |
+0.67% |
545,300 |
2025/3/10 |
152 |
154 |
148 |
149 |
-3.25% |
867,200 |
2025/3/7 |
158 |
158 |
154 |
154 |
-3.75% |
495,300 |
2025/3/6 |
159 |
170 |
158 |
160 |
+3.90% |
1,379,900 |
2025/3/5 |
156 |
160 |
153 |
154 |
+0.65% |
813,900 |
2025/3/4 |
151 |
158 |
148 |
153 |
-1.29% |
1,273,900 |
2025/3/3 |
171 |
178 |
155 |
155 |
+9.15% |
6,027,200 |
2025/2/28 |
148 |
151 |
142 |
142 |
-5.33% |
1,118,700 |
2025/2/27 |
152 |
153 |
148 |
150 |
-1.96% |
742,700 |
2025/2/26 |
162 |
166 |
150 |
153 |
-8.38% |
1,960,100 |
2025/2/25 |
165 |
172 |
163 |
167 |
-3.47% |
1,072,300 |
2025/2/21 |
189 |
189 |
173 |
173 |
-8.47% |
1,868,700 |
2025/2/20 |
206 |
209 |
189 |
189 |
-2.07% |
4,000,800 |
2025/2/19 |
190 |
195 |
185 |
193 |
+2.12% |
1,690,700 |
2025/2/18 |
195 |
196 |
188 |
189 |
+0.00% |
833,500 |
2025/2/17 |
183 |
192 |
182 |
189 |
+1.61% |
870,200 |
2025/2/14 |
192 |
193 |
183 |
186 |
-2.11% |
870,400 |
2025/2/13 |
193 |
198 |
188 |
190 |
-3.06% |
1,214,100 |
2025/2/12 |
197 |
201 |
191 |
196 |
+4.81% |
2,665,000 |
2025/2/10 |
182 |
199 |
180 |
187 |
+5.06% |
3,599,300 |
2025/2/7 |
181 |
181 |
176 |
178 |
-2.73% |
753,300 |
2025/2/6 |
189 |
191 |
183 |
183 |
-5.18% |
1,118,800 |
2025/2/5 |
183 |
194 |
181 |
193 |
+4.89% |
2,213,800 |
2025/2/4 |
195 |
210 |
181 |
184 |
+2.22% |
9,524,100 |
2025/2/3 |
172 |
182 |
170 |
180 |
-3.74% |
2,286,000 |
2025/1/31 |
198 |
198 |
183 |
187 |
-6.50% |
3,675,300 |
2025/1/30 |
197 |
209 |
197 |
200 |
+4.17% |
4,878,100 |
2025/1/29 |
214 |
218 |
191 |
192 |
-10.28% |
4,437,000 |
2025/1/28 |
220 |
232 |
210 |
214 |
-4.46% |
8,188,400 |
2025/1/27 |
225 |
236 |
220 |
224 |
-2.61% |
5,273,400 |
2025/1/24 |
226 |
244 |
222 |
230 |
+11.65% |
20,589,100 |
2025/1/23 |
226 |
237 |
203 |
206 |
-11.97% |
9,587,400 |
2025/1/22 |
235 |
265 |
224 |
234 |
+14.15% |
37,332,400 |
2025/1/21 |
180 |
235 |
168 |
205 |
+7.33% |
48,744,900 |
2025/1/20 |
170 |
191 |
166 |
191 |
+35.46% |
16,659,400 |
2025/1/17 |
126 |
152 |
122 |
141 |
+12.80% |
4,907,800 |
2025/1/16 |
126 |
130 |
125 |
125 |
+0.00% |
565,500 |
2025/1/15 |
127 |
128 |
124 |
125 |
-0.79% |
688,000 |
2025/1/14 |
127 |
130 |
124 |
126 |
-1.56% |
835,200 |
2025/1/10 |
133 |
135 |
125 |
128 |
+0.00% |
1,299,700 |
2025/1/9 |
133 |
133 |
128 |
128 |
-3.76% |
1,114,200 |
2025/1/8 |
142 |
142 |
132 |
133 |
-8.90% |
2,522,300 |
2025/1/7 |
150 |
153 |
142 |
146 |
-1.35% |
2,865,700 |
2025/1/6 |
170 |
170 |
148 |
148 |
-7.50% |
3,100,100 |
2024/12/30 |
189 |
190 |
160 |
160 |
-6.98% |
5,346,100 |
2024/12/27 |
155 |
173 |
155 |
172 |
+7.50% |
2,105,700 |
2024/12/26 |
157 |
164 |
154 |
160 |
+1.91% |
1,434,200 |
2024/12/25 |
143 |
180 |
143 |
157 |
+10.56% |
8,201,500 |
2024/12/24 |
159 |
159 |
141 |
142 |
-9.55% |
1,716,600 |
2024/12/23 |
159 |
161 |
154 |
157 |
-7.10% |
1,395,300 |
2024/12/20 |
164 |
171 |
160 |
169 |
+1.81% |
2,643,900 |
2024/12/19 |
154 |
166 |
150 |
166 |
+5.06% |
1,860,600 |
2024/12/18 |
160 |
161 |
154 |
158 |
-2.47% |
1,413,000 |
2024/12/17 |
166 |
168 |
158 |
162 |
+0.00% |
2,671,700 |
2024/12/16 |
180 |
181 |
161 |
162 |
-4.71% |
3,160,000 |
2024/12/13 |
179 |
181 |
165 |
170 |
-7.61% |
4,677,800 |
2024/12/12 |
199 |
202 |
172 |
184 |
-1.08% |
13,115,600 |
2024/12/11 |
210 |
247 |
184 |
186 |
-7.92% |
41,283,600 |
2024/12/10 |
163 |
206 |
162 |
202 |
+26.25% |
43,408,500 |
2024/12/9 |
134 |
171 |
133 |
160 |
+29.03% |
31,203,600 |
2024/12/6 |
127 |
129 |
123 |
124 |
-3.88% |
1,030,700 |
2024/12/5 |
127 |
137 |
123 |
129 |
+5.74% |
5,221,800 |
2024/12/4 |
122 |
123 |
115 |
122 |
-1.61% |
973,200 |
2024/12/3 |
121 |
125 |
118 |
124 |
+2.48% |
949,600 |
2024/12/2 |
125 |
125 |
120 |
121 |
-2.42% |
660,700 |
2024/11/29 |
123 |
128 |
123 |
124 |
-0.80% |
390,800 |
2024/11/28 |
127 |
133 |
123 |
125 |
+2.46% |
1,217,400 |
2024/11/27 |
124 |
128 |
120 |
122 |
-4.69% |
1,104,900 |
2024/11/26 |
132 |
135 |
126 |
128 |
-5.19% |
1,013,100 |
2024/11/25 |
136 |
136 |
131 |
135 |
-0.74% |
1,343,500 |
2024/11/22 |
142 |
146 |
135 |
136 |
-2.16% |
3,283,500 |
2024/11/21 |
134 |
142 |
130 |
139 |
+2.96% |
3,758,900 |
2024/11/20 |
140 |
145 |
132 |
135 |
-6.25% |
2,771,000 |
2024/11/19 |
149 |
162 |
138 |
144 |
+0.00% |
13,911,100 |
2024/11/18 |
122 |
154 |
115 |
144 |
+19.01% |
18,777,400 |
2024/11/15 |
132 |
134 |
116 |
121 |
-17.12% |
10,211,500 |
2024/11/14 |
133 |
160 |
129 |
146 |
+19.67% |
29,341,500 |
2024/11/13 |
129 |
144 |
112 |
122 |
-4.69% |
15,439,600 |
2024/11/12 |
130 |
157 |
122 |
128 |
+19.63% |
43,063,800 |
2024/11/11 |
83 |
107 |
82 |
107 |
+38.96% |
15,954,200 |
2024/11/8 |
80 |
81 |
74 |
77 |
-2.53% |
1,717,600 |
2024/11/7 |
79 |
97 |
79 |
79 |
+2.60% |
6,732,100 |
2024/11/6 |
73 |
78 |
72 |
77 |
+4.05% |
524,600 |
2024/11/5 |
73 |
74 |
72 |
74 |
+1.37% |
332,000 |
2024/11/1 |
72 |
74 |
71 |
73 |
+1.39% |
275,900 |
2024/10/31 |
74 |
74 |
72 |
72 |
-1.37% |
284,000 |
2024/10/30 |
74 |
74 |
72 |
73 |
+0.00% |
329,000 |
2024/10/29 |
71 |
73 |
69 |
73 |
+4.29% |
388,700 |
2024/10/28 |
65 |
71 |
65 |
70 |
+7.69% |
364,800 |
2024/10/25 |
69 |
70 |
65 |
65 |
-7.14% |
348,400 |
2024/10/24 |
68 |
70 |
67 |
70 |
+2.94% |
308,000 |
|